Karnov Group AB KAR
OMXSTO · Sweden · Commercial Services
SEK 76.70+1.50 (+1.99%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 75.20 | -0.40% | SEK 76.10 | SEK 76.20 | SEK 74.30 | 122.99K |
| 2026-09-29 | SEK 75.50 | +4.57% | SEK 72.10 | SEK 76.60 | SEK 72.10 | 157.27K |
| 2026-09-28 | SEK 72.20 | -1.77% | SEK 74.20 | SEK 74.20 | SEK 71.80 | 333.10K |
| 2026-09-25 | SEK 73.50 | -1.34% | SEK 74.60 | SEK 74.60 | SEK 73.10 | 127.50K |
| 2026-09-24 | SEK 74.50 | 0.00% | SEK 75.20 | SEK 75.20 | SEK 73.90 | 77.77K |
| 2026-09-23 | SEK 74.50 | 0.00% | SEK 75.00 | SEK 75.00 | SEK 74.20 | 105.75K |
| 2026-09-22 | SEK 74.50 | -2.23% | SEK 76.10 | SEK 76.80 | SEK 74.50 | 115.32K |
| 2026-09-21 | SEK 76.20 | +1.60% | SEK 76.00 | SEK 78.00 | SEK 75.60 | 61.76K |
| 2026-09-18 | SEK 75.00 | -1.83% | SEK 76.40 | SEK 76.80 | SEK 74.90 | 213.16K |
| 2026-09-17 | SEK 76.40 | -1.16% | SEK 76.00 | SEK 78.10 | SEK 76.00 | 77.49K |
| 2026-09-16 | SEK 77.30 | +1.31% | SEK 76.90 | SEK 77.60 | SEK 75.40 | 54.00K |
| 2026-09-15 | SEK 76.30 | -1.29% | SEK 76.40 | SEK 77.60 | SEK 75.20 | 51.88K |
| 2026-09-14 | SEK 77.30 | -0.39% | SEK 77.50 | SEK 79.30 | SEK 76.80 | 69.27K |
| 2026-09-11 | SEK 77.60 | +1.57% | SEK 77.90 | SEK 77.90 | SEK 75.60 | 58.62K |
| 2026-09-10 | SEK 76.40 | +0.92% | SEK 76.10 | SEK 77.00 | SEK 75.40 | 68.75K |
| 2026-09-09 | SEK 75.70 | -2.82% | SEK 79.00 | SEK 79.00 | SEK 75.70 | 128.54K |
| 2026-09-08 | SEK 77.90 | -0.26% | SEK 77.40 | SEK 78.90 | SEK 77.10 | 174.55K |
| 2026-09-07 | SEK 78.10 | +0.77% | SEK 77.80 | SEK 78.80 | SEK 76.60 | 52.15K |
| 2026-09-04 | SEK 77.50 | -1.90% | SEK 79.50 | SEK 79.50 | SEK 77.50 | 103.75K |
| 2026-09-03 | SEK 79.00 | +0.89% | SEK 79.00 | SEK 80.40 | SEK 78.30 | 122.05K |
| 2026-09-02 | SEK 78.30 | -2.00% | SEK 79.80 | SEK 80.10 | SEK 78.30 | 100.46K |
| 2026-09-01 | SEK 79.90 | -1.72% | SEK 81.70 | SEK 81.80 | SEK 79.40 | 68.13K |
| 2026-08-31 | SEK 81.30 | -1.69% | SEK 82.80 | SEK 82.80 | SEK 79.60 | 218.39K |
| 2026-08-28 | SEK 82.70 | +1.60% | SEK 82.00 | SEK 82.90 | SEK 80.80 | 224.93K |
| 2026-08-27 | SEK 81.40 | +1.24% | SEK 80.00 | SEK 81.90 | SEK 79.60 | 126.84K |
| 2026-08-26 | SEK 80.40 | -2.07% | SEK 82.10 | SEK 82.20 | SEK 80.40 | 155.26K |
| 2026-08-25 | SEK 82.10 | +0.49% | SEK 80.80 | SEK 84.10 | SEK 80.80 | 265.23K |
| 2026-08-24 | SEK 81.70 | -2.74% | SEK 83.70 | SEK 83.90 | SEK 80.80 | 121.03K |
| 2026-08-21 | SEK 84.00 | +5.00% | SEK 79.70 | SEK 85.80 | SEK 79.00 | 414.35K |
| 2026-08-20 | SEK 80.00 | +10.65% | SEK 77.00 | SEK 83.00 | SEK 76.50 | 1.53M |
| 2026-08-19 | SEK 72.30 | +0.42% | SEK 71.90 | SEK 72.30 | SEK 70.60 | 77.64K |
| 2026-08-18 | SEK 72.00 | +2.86% | SEK 69.00 | SEK 72.00 | SEK 69.00 | 82.60K |
| 2026-08-17 | SEK 70.00 | -2.64% | SEK 71.90 | SEK 71.90 | SEK 69.00 | 178.27K |
| 2026-08-14 | SEK 71.90 | 0.00% | SEK 72.00 | SEK 73.40 | SEK 71.20 | 133.90K |
| 2026-08-13 | SEK 71.90 | +0.28% | SEK 71.70 | SEK 72.70 | SEK 71.40 | 100.19K |
| 2026-08-12 | SEK 71.70 | -1.92% | SEK 73.00 | SEK 73.00 | SEK 71.50 | 79.61K |
| 2026-08-11 | SEK 73.10 | +0.83% | SEK 73.20 | SEK 74.20 | SEK 72.00 | 161.64K |
| 2026-08-10 | SEK 72.50 | -0.82% | SEK 73.00 | SEK 73.00 | SEK 71.80 | 70.13K |
| 2026-08-07 | SEK 73.10 | +2.24% | SEK 70.80 | SEK 73.50 | SEK 70.80 | 73.48K |
| 2026-08-06 | SEK 71.50 | -1.65% | SEK 72.40 | SEK 73.00 | SEK 70.80 | 50.88K |
| 2026-08-05 | SEK 72.70 | +3.86% | SEK 69.60 | SEK 73.40 | SEK 69.60 | 148.93K |
| 2026-08-04 | SEK 70.00 | -0.99% | SEK 69.70 | SEK 70.90 | SEK 68.60 | 185.40K |
| 2026-08-03 | SEK 70.70 | +0.71% | SEK 70.00 | SEK 71.10 | SEK 69.70 | 267.83K |
| 2026-07-31 | SEK 70.20 | 0.00% | SEK 70.00 | SEK 71.60 | SEK 69.50 | 136.16K |
| 2026-07-30 | SEK 70.20 | -4.62% | SEK 70.40 | SEK 73.00 | SEK 69.60 | 542.47K |
| 2026-07-29 | SEK 73.60 | +3.23% | SEK 71.40 | SEK 75.20 | SEK 71.00 | 121.67K |
| 2026-07-28 | SEK 71.30 | +1.71% | SEK 70.10 | SEK 71.30 | SEK 69.70 | 643.66K |
| 2026-07-27 | SEK 70.10 | +2.94% | SEK 68.00 | SEK 71.00 | SEK 68.00 | 98.59K |
| 2026-07-24 | SEK 68.10 | +3.03% | SEK 67.10 | SEK 68.30 | SEK 66.30 | 73.87K |
| 2026-07-23 | SEK 66.10 | -4.76% | SEK 69.10 | SEK 69.10 | SEK 65.80 | 88.00K |
| 2026-07-22 | SEK 69.40 | -0.14% | SEK 70.20 | SEK 70.50 | SEK 68.50 | 53.66K |
| 2026-07-21 | SEK 69.50 | -1.00% | SEK 70.60 | SEK 70.70 | SEK 68.70 | 105.31K |
| 2026-07-20 | SEK 70.20 | +0.86% | SEK 69.70 | SEK 70.60 | SEK 69.40 | 94.30K |
| 2026-07-17 | SEK 69.60 | -0.57% | SEK 69.70 | SEK 70.30 | SEK 68.20 | 118.10K |
| 2026-07-16 | SEK 70.00 | -1.27% | SEK 70.60 | SEK 70.90 | SEK 69.20 | 132.78K |
| 2026-07-15 | SEK 70.90 | +1.43% | SEK 69.00 | SEK 71.20 | SEK 68.50 | 138.30K |
| 2026-07-14 | SEK 69.90 | -0.71% | SEK 69.50 | SEK 70.40 | SEK 68.40 | 109.89K |
| 2026-07-13 | SEK 70.40 | +2.62% | SEK 69.50 | SEK 70.90 | SEK 68.90 | 92.77K |
| 2026-07-10 | SEK 68.60 | +1.18% | SEK 67.80 | SEK 69.90 | SEK 67.20 | 57.86K |
| 2026-07-09 | SEK 67.80 | -1.02% | SEK 69.20 | SEK 69.20 | SEK 66.60 | 77.75K |
| 2026-07-08 | SEK 68.50 | -2.28% | SEK 69.90 | SEK 69.90 | SEK 67.90 | 138.52K |
| 2026-07-07 | SEK 70.10 | -1.27% | SEK 69.80 | SEK 72.00 | SEK 69.80 | 101.78K |
| 2026-07-06 | SEK 71.00 | -1.53% | SEK 72.70 | SEK 73.90 | SEK 71.00 | 126.44K |
| 2026-07-03 | SEK 72.10 | +1.69% | SEK 72.30 | SEK 72.70 | SEK 69.90 | 176.41K |
| 2026-07-02 | SEK 70.90 | +0.14% | SEK 70.40 | SEK 71.70 | SEK 69.20 | 188.09K |
| 2026-07-01 | SEK 70.80 | +3.96% | SEK 69.20 | SEK 71.00 | SEK 67.60 | 179.43K |
| 2026-06-30 | SEK 68.10 | +4.77% | SEK 65.10 | SEK 68.60 | SEK 65.00 | 844.76K |
| 2026-06-29 | SEK 65.00 | -0.15% | SEK 65.20 | SEK 66.90 | SEK 64.90 | 559.77K |
| 2026-06-26 | SEK 65.10 | -0.76% | SEK 66.00 | SEK 66.70 | SEK 64.20 | 444.70K |
| 2026-06-25 | SEK 65.60 | +1.55% | SEK 65.50 | SEK 65.90 | SEK 64.00 | 604.25K |
| 2026-06-24 | SEK 64.60 | -0.15% | SEK 64.70 | SEK 65.00 | SEK 63.60 | 128.02K |
| 2026-06-23 | SEK 64.70 | +1.09% | SEK 63.90 | SEK 65.30 | SEK 63.50 | 163.31K |
| 2026-06-22 | SEK 64.00 | +3.23% | SEK 62.00 | SEK 65.00 | SEK 61.50 | 229.03K |
| 2026-06-18 | SEK 62.00 | -11.55% | SEK 67.70 | SEK 67.70 | SEK 59.60 | 998.08K |
| 2026-06-17 | SEK 70.10 | -0.85% | SEK 70.70 | SEK 70.70 | SEK 69.30 | 156.92K |
| 2026-06-16 | SEK 70.70 | -1.53% | SEK 71.80 | SEK 72.50 | SEK 70.30 | 351.68K |
| 2026-06-15 | SEK 71.80 | +1.84% | SEK 70.60 | SEK 73.30 | SEK 70.60 | 190.68K |
| 2026-06-12 | SEK 70.50 | +1.15% | SEK 69.30 | SEK 70.80 | SEK 69.20 | 369.03K |
| 2026-06-11 | SEK 69.70 | +1.01% | SEK 68.80 | SEK 70.20 | SEK 67.40 | 86.65K |
| 2026-06-10 | SEK 69.00 | -1.85% | SEK 69.50 | SEK 70.80 | SEK 68.70 | 148.10K |
| 2026-06-09 | SEK 70.30 | -0.28% | SEK 70.70 | SEK 71.00 | SEK 68.10 | 206.95K |
| 2026-06-08 | SEK 70.50 | -1.40% | SEK 70.90 | SEK 72.10 | SEK 69.70 | 131.37K |
| 2026-06-05 | SEK 71.50 | -0.56% | SEK 71.80 | SEK 73.30 | SEK 70.50 | 146.43K |
| 2026-06-04 | SEK 71.90 | +1.84% | SEK 70.00 | SEK 72.80 | SEK 70.00 | 276.04K |
| 2026-06-03 | SEK 70.60 | 0.00% | SEK 70.30 | SEK 72.30 | SEK 69.90 | 157.76K |
| 2026-06-02 | SEK 70.60 | -1.53% | SEK 72.40 | SEK 73.30 | SEK 68.70 | 229.01K |
| 2026-06-01 | SEK 71.70 | +1.13% | SEK 71.30 | SEK 72.40 | SEK 69.20 | 183.72K |
| 2026-05-29 | SEK 70.90 | +0.57% | SEK 71.00 | SEK 71.00 | SEK 68.50 | 592.28K |
| 2026-05-28 | SEK 70.50 | -2.62% | SEK 72.40 | SEK 72.40 | SEK 70.30 | 136.80K |
| 2026-05-27 | SEK 72.40 | -2.69% | SEK 74.50 | SEK 74.60 | SEK 72.10 | 138.29K |